Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 35.860 | 36.190 | 35.840 | 36.010 | 35.361 | 2,185,894 |
| 2024-08-30 | 35.720 | 35.970 | 35.580 | 35.720 | 35.076 | 1,992,340 |
| 2024-08-29 | 35.300 | 35.740 | 35.250 | 35.600 | 34.958 | 2,422,863 |
| 2024-08-28 | 35.510 | 35.570 | 34.970 | 35.450 | 34.811 | 3,674,523 |
| 2024-08-27 | 33.220 | 33.610 | 33.220 | 33.580 | 32.974 | 1,534,237 |
| 2024-08-26 | 33.210 | 33.450 | 33.140 | 33.150 | 32.552 | 1,376,205 |
| 2024-08-23 | 33.270 | 33.550 | 33.270 | 33.490 | 32.886 | 608,955 |
| 2024-08-22 | 32.990 | 33.430 | 32.990 | 33.430 | 32.827 | 760,895 |
| 2024-08-21 | 32.950 | 33.300 | 32.800 | 33.300 | 32.699 | 1,440,816 |
| 2024-08-20 | 34.140 | 34.290 | 33.920 | 34.130 | 33.514 | 1,473,023 |
| 2024-08-19 | 33.960 | 34.220 | 33.950 | 33.970 | 33.357 | 938,384 |
| 2024-08-16 | 34.200 | 34.340 | 34.020 | 34.110 | 33.495 | 1,781,654 |
| 2024-08-15 | 33.410 | 33.710 | 33.410 | 33.710 | 33.102 | 1,633,699 |
| 2024-08-14 | 33.110 | 33.320 | 33.000 | 33.320 | 32.719 | 1,191,697 |
| 2024-08-13 | 32.600 | 32.920 | 32.530 | 32.890 | 32.224 | 888,445 |
| 2024-08-12 | 32.950 | 33.230 | 32.890 | 33.030 | 32.361 | 748,977 |
| 2024-08-09 | 32.560 | 32.670 | 32.410 | 32.660 | 31.999 | 1,040,767 |
| 2024-08-08 | 32.390 | 32.610 | 32.350 | 32.520 | 31.862 | 1,295,661 |
| 2024-08-07 | 33.320 | 33.645 | 33.250 | 33.380 | 32.704 | 2,886,228 |
| 2024-08-06 | 32.750 | 33.450 | 32.550 | 33.410 | 32.734 | 2,488,409 |
| 2024-08-05 | 33.650 | 34.020 | 32.510 | 32.730 | 32.067 | 6,293,262 |
| 2024-08-02 | 31.860 | 33.415 | 31.510 | 31.800 | 31.156 | 5,493,896 |
| 2024-08-01 | 32.250 | 32.580 | 32.190 | 32.390 | 31.734 | 1,769,276 |
| 2024-07-31 | 31.910 | 32.490 | 31.855 | 32.490 | 31.832 | 2,328,917 |
| 2024-07-30 | 31.670 | 31.780 | 31.330 | 31.550 | 30.911 | 1,780,950 |
| 2024-07-29 | 30.370 | 30.635 | 30.120 | 30.600 | 29.981 | 2,818,413 |
| 2024-07-26 | 31.700 | 31.840 | 31.090 | 31.270 | 30.637 | 2,650,243 |
| 2024-07-25 | 31.270 | 31.550 | 31.260 | 31.320 | 30.686 | 1,834,343 |
| 2024-07-24 | 31.220 | 31.650 | 31.055 | 31.650 | 31.009 | 1,839,311 |
| 2024-07-23 | 31.150 | 31.270 | 31.080 | 31.220 | 30.588 | 1,859,509 |
| 2024-07-22 | 30.290 | 30.690 | 30.230 | 30.690 | 30.069 | 727,873 |
| 2024-07-19 | 30.250 | 30.500 | 30.200 | 30.500 | 29.883 | 1,359,610 |
| 2024-07-18 | 30.480 | 30.680 | 30.430 | 30.640 | 30.020 | 755,364 |
| 2024-07-17 | 30.520 | 30.730 | 30.490 | 30.650 | 30.030 | 904,874 |
| 2024-07-16 | 30.480 | 30.610 | 30.350 | 30.480 | 29.863 | 1,403,584 |
| 2024-07-15 | 30.260 | 30.550 | 30.170 | 30.500 | 29.883 | 2,234,323 |
| 2024-07-12 | 29.380 | 29.900 | 29.280 | 29.900 | 29.295 | 1,920,459 |
| 2024-07-11 | 28.660 | 28.720 | 28.400 | 28.650 | 28.070 | 949,440 |
| 2024-07-10 | 28.310 | 28.490 | 28.155 | 28.390 | 27.815 | 2,034,428 |
| 2024-07-09 | 28.510 | 28.730 | 28.510 | 28.640 | 28.060 | 1,262,256 |
| 2024-07-08 | 28.710 | 28.970 | 28.710 | 28.780 | 28.197 | 737,475 |
| 2024-07-05 | 28.400 | 28.620 | 28.310 | 28.520 | 27.943 | 919,930 |
| 2024-07-04 | 28.520 | 28.560 | 28.200 | 28.430 | 27.854 | 1,209,544 |
| 2024-07-03 | 28.500 | 28.520 | 28.340 | 28.380 | 27.805 | 1,114,701 |
| 2024-07-02 | 28.200 | 28.370 | 27.930 | 28.330 | 27.756 | 1,414,005 |
| 2024-07-01 | 28.500 | 28.870 | 28.330 | 28.600 | 28.021 | 2,998,599 |
| 2024-06-28 | 29.110 | 29.390 | 29.060 | 29.100 | 28.511 | 2,747,228 |
| 2024-06-27 | 27.670 | 28.780 | 27.670 | 28.780 | 28.197 | 2,774,330 |
| 2024-06-26 | 27.880 | 28.030 | 27.580 | 27.650 | 27.090 | 3,385,020 |
| 2024-06-25 | 27.560 | 28.250 | 27.350 | 28.080 | 27.512 | 4,645,971 |
| 2024-06-24 | 29.010 | 29.090 | 27.130 | 27.740 | 27.178 | 7,364,994 |
| 2024-06-21 | 31.930 | 32.000 | 31.810 | 31.960 | 31.313 | 1,535,801 |
| 2024-06-20 | 31.970 | 32.080 | 31.710 | 31.750 | 31.107 | 1,304,064 |
| 2024-06-19 | 31.980 | 32.100 | 31.750 | 32.020 | 31.372 | 961,888 |
| 2024-06-18 | 31.650 | 31.920 | 31.550 | 31.870 | 31.225 | 2,247,748 |
| 2024-06-17 | 31.950 | 32.155 | 31.870 | 32.090 | 31.440 | 653,109 |
| 2024-06-14 | 31.990 | 32.020 | 31.850 | 31.930 | 31.284 | 875,332 |
| 2024-06-13 | 31.570 | 31.910 | 31.550 | 31.890 | 31.244 | 821,381 |
| 2024-06-12 | 31.810 | 31.890 | 31.620 | 31.730 | 31.088 | 801,820 |
| 2024-06-11 | 31.480 | 31.910 | 31.480 | 31.670 | 31.029 | 1,133,222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0950 USD |
| 2026-05-13 | 0.0863 USD |
| 2026-02-11 | 0.0863 USD |
| 2025-11-12 | 0.0863 USD |
| 2025-08-13 | 0.0863 USD |
| 2025-05-07 | 0.0763 USD |
| 2025-02-12 | 0.0763 USD |
| 2024-11-06 | 0.0763 USD |
| 2024-08-14 | 0.0763 USD |
| 2024-05-08 | 0.0691 USD |
| 2024-02-07 | 0.0691 USD |
| 2023-11-08 | 0.0691 USD |
| 2023-08-16 | 0.0691 USD |
| 2023-05-10 | 0.0633 USD |
| 2023-02-08 | 0.0633 USD |
| 2022-11-09 | 0.0633 USD |
| 2022-08-17 | 0.0633 USD |
| 2022-05-11 | 0.0604 USD |
| 2022-02-09 | 0.0604 USD |
| 2021-11-10 | 0.0604 USD |
| 2021-08-18 | 0.0604 USD |
| 2021-05-12 | 0.0561 USD |
| 2021-02-10 | 0.0561 USD |
| 2020-11-11 | 0.0561 USD |
| 2020-08-19 | 0.0561 USD |
| 2020-05-13 | 0.0423 USD |
| 2020-02-12 | 0.0561 USD |
| 2019-11-06 | 0.0561 USD |
| 2019-08-14 | 0.0561 USD |
| 2019-05-08 | 0.0371 USD |
| 2019-02-06 | 0.0365 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.